Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.767,61 +91,93 (+0,24%) Bitcoin EUR
58.538,70 -889,24 (-1,50%) CMC Crypto 200
1.363,97 +51,34 (+3,91%) Nasdaq Compositive
16.301,67 +145,34 (+0,90%) S&P 500
5.167,02 +39,23 (+0,77%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:24PM EDT. Markt geöffnet.
Strike:480.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240509C00480000 | 2024-04-29 3:52PM EDT | 2024-05-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 30.08% |
| QQQ240510C00480000 | 2024-05-06 10:03AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 859 | 26.95% |
| QQQ240513C00480000 | 2024-04-30 11:25AM EDT | 2024-05-13 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 28 | 21.49% |
| QQQ240517C00480000 | 2024-05-06 1:45PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 114 | 10,047 | 18.56% |
| QQQ240524C00480000 | 2024-05-06 2:28PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | 0.00 | - | 24 | 1,931 | 16.02% |
| QQQ240531C00480000 | 2024-05-06 1:25PM EDT | 2024-05-31 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 16 | 1,060 | 15.41% |
| QQQ240607C00480000 | 2024-05-06 2:08PM EDT | 2024-06-07 | 0.22 | 0.20 | 0.23 | +0.06 | +37.50% | 10 | 36 | 15.53% |
| QQQ240614C00480000 | 2024-05-06 12:18PM EDT | 2024-06-14 | 0.37 | 0.39 | 0.42 | +0.04 | +12.12% | 12 | 19 | 15.72% |
| QQQ240621C00480000 | 2024-05-06 2:55PM EDT | 2024-06-21 | 0.60 | 0.58 | 0.60 | +0.10 | +20.00% | 426 | 14,593 | 15.58% |
| QQQ240628C00480000 | 2024-05-06 2:39PM EDT | 2024-06-28 | 0.80 | 0.78 | 0.82 | +0.13 | +19.40% | 13 | 4,108 | 15.56% |
| QQQ240719C00480000 | 2024-05-06 3:04PM EDT | 2024-07-19 | 1.81 | 1.81 | 1.83 | +0.20 | +12.42% | 155 | 5,477 | 16.20% |
| QQQ240816C00480000 | 2024-05-06 1:46PM EDT | 2024-08-16 | 3.60 | 3.66 | 3.70 | +0.31 | +9.42% | 238 | 1,972 | 17.29% |
| QQQ240920C00480000 | 2024-05-06 2:54PM EDT | 2024-09-20 | 6.27 | 6.26 | 6.28 | +0.64 | +11.37% | 170 | 9,311 | 18.30% |
| QQQ240930C00480000 | 2024-05-03 12:02PM EDT | 2024-09-30 | 6.05 | 6.67 | 6.77 | 0.00 | - | 50 | 322 | 18.24% |
| QQQ241018C00480000 | 2024-05-06 2:26PM EDT | 2024-10-18 | 8.26 | 8.21 | 8.31 | +3.01 | +57.33% | 2 | 2,230 | 18.86% |
| QQQ241115C00480000 | 2024-05-06 12:17PM EDT | 2024-11-15 | 10.61 | 10.96 | 11.13 | +0.37 | +3.61% | 37 | 1,620 | 20.07% |
| QQQ241220C00480000 | 2024-05-06 2:50PM EDT | 2024-12-20 | 13.90 | 13.89 | 13.95 | +0.82 | +6.27% | 93 | 6,069 | 20.77% |
| QQQ241231C00480000 | 2024-05-03 11:31AM EDT | 2024-12-31 | 13.01 | 14.26 | 14.49 | 0.00 | - | 2 | 195 | 20.71% |
| QQQ250117C00480000 | 2024-05-06 12:55PM EDT | 2025-01-17 | 15.36 | 15.68 | 15.95 | +1.05 | +7.34% | 48 | 1,666 | 21.10% |
| QQQ250321C00480000 | 2024-05-06 12:57PM EDT | 2025-03-21 | 20.44 | 20.65 | 20.99 | +4.44 | +27.75% | 2 | 802 | 22.20% |
| QQQ250331C00480000 | 2024-05-02 9:53AM EDT | 2025-03-31 | 16.00 | 20.97 | 21.39 | 0.00 | - | 2 | 10 | 22.11% |
| QQQ250620C00480000 | 2024-05-02 3:38PM EDT | 2025-06-20 | 22.75 | 27.10 | 27.68 | 0.00 | - | 6 | 254 | 23.33% |
| QQQ251219C00480000 | 2024-05-06 1:38PM EDT | 2025-12-19 | 39.41 | 39.12 | 40.48 | +1.53 | +4.04% | 8 | 1,225 | 25.24% |
| QQQ260116C00480000 | 2024-04-19 10:39AM EDT | 2026-01-16 | 35.17 | 39.16 | 42.00 | 0.00 | - | 100 | 135 | 25.34% |
| QQQ260618C00480000 | 2024-04-17 2:47PM EDT | 2026-06-18 | 50.00 | 48.50 | 52.14 | 0.00 | - | 4 | 18 | 26.68% |
| QQQ261218C00480000 | 2024-05-02 10:35AM EDT | 2026-12-18 | 53.75 | 58.76 | 63.50 | 0.00 | - | 2 | 34 | 28.00% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00480000 | 2024-04-05 3:56PM EDT | 2024-05-10 | 39.00 | 43.77 | 44.15 | 0.00 | - | 4 | 0 | 72.72% |
| QQQ240517P00480000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 44.50 | 40.87 | 41.08 | 0.00 | - | 6 | 10 | 22.07% |
| QQQ240524P00480000 | 2024-04-29 3:49PM EDT | 2024-05-24 | 48.35 | 40.88 | 41.10 | 0.00 | - | 2 | 0 | 18.07% |
| QQQ240531P00480000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 44.31 | 40.83 | 41.18 | 0.00 | - | 8 | 0 | 16.87% |
| QQQ240621P00480000 | 2024-05-03 2:29PM EDT | 2024-06-21 | 44.00 | 40.87 | 41.08 | 0.00 | - | 10 | 13 | 11.23% |
| QQQ240628P00480000 | 2024-05-06 10:52AM EDT | 2024-06-28 | 42.00 | 40.76 | 41.19 | +2.90 | +7.42% | 2 | 0 | 11.84% |
| QQQ240719P00480000 | 2024-05-06 12:11PM EDT | 2024-07-19 | 42.09 | 40.86 | 41.09 | -2.38 | -5.35% | 1 | 4 | 9.06% |
| QQQ240816P00480000 | 2024-05-06 3:05PM EDT | 2024-08-16 | 41.17 | 40.92 | 41.17 | -3.48 | -7.79% | 99 | 53 | 8.47% |
| QQQ240920P00480000 | 2024-05-06 2:50PM EDT | 2024-09-20 | 41.74 | 41.56 | 41.84 | -16.47 | -28.29% | 4 | 4 | 9.83% |
| QQQ240930P00480000 | 2024-04-19 1:09PM EDT | 2024-09-30 | 62.64 | 41.73 | 42.02 | 0.00 | - | 81 | 1 | 9.93% |
| QQQ241018P00480000 | 2024-04-30 1:12PM EDT | 2024-10-18 | 52.85 | 42.23 | 42.45 | 0.00 | - | 1 | 0 | 10.25% |
| QQQ241115P00480000 | 2024-04-24 4:13PM EDT | 2024-11-15 | 56.39 | 43.14 | 43.45 | 0.00 | - | 80 | 92 | 11.02% |
| QQQ241220P00480000 | 2024-05-06 1:22PM EDT | 2024-12-20 | 44.82 | 44.05 | 44.43 | -1.78 | -3.82% | 38 | 156 | 11.32% |
| QQQ241231P00480000 | 2024-05-03 10:05AM EDT | 2024-12-31 | 48.30 | 44.28 | 44.69 | 0.00 | - | 4 | 177 | 11.34% |
| QQQ250117P00480000 | 2024-05-06 10:13AM EDT | 2025-01-17 | 45.92 | 44.76 | 45.15 | -1.74 | -3.65% | 2 | 433 | 11.43% |
| QQQ250321P00480000 | 2024-05-03 3:50PM EDT | 2025-03-21 | 49.14 | 46.34 | 46.93 | 0.00 | - | 3 | 7 | 11.77% |
| QQQ250331P00480000 | 2024-05-03 3:50PM EDT | 2025-03-31 | 49.39 | 46.49 | 47.13 | 0.00 | - | 3 | 278 | 11.75% |
| QQQ250620P00480000 | 2024-04-05 11:38AM EDT | 2025-06-20 | 50.02 | 49.38 | 52.80 | 0.00 | - | 1 | 3 | 14.23% |
| QQQ251219P00480000 | 2024-05-06 11:58AM EDT | 2025-12-19 | 54.00 | 51.57 | 54.27 | -5.03 | -8.52% | 3 | 246 | 12.60% |
| QQQ260116P00480000 | 2024-04-19 10:02AM EDT | 2026-01-16 | 66.00 | 51.44 | 54.63 | 0.00 | - | 20 | 28 | 12.49% |
| QQQ260618P00480000 | 2024-04-05 11:19AM EDT | 2026-06-18 | 58.79 | 56.35 | 61.00 | 0.00 | - | 1 | 2 | 13.90% |
| QQQ261218P00480000 | 2024-05-03 12:32PM EDT | 2026-12-18 | 62.54 | 57.80 | 62.00 | 0.00 | - | 2 | 4 | 12.88% |
